Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.910 | 6.020 | 5.700 | 5.800 | 5.800 | 41,238,781 |
| 2026-01-14 | 5.920 | 6.140 | 5.850 | 5.910 | 5.910 | 60,937,678 |
| 2026-01-13 | 5.860 | 6.020 | 5.720 | 5.880 | 5.880 | 58,375,159 |
| 2026-01-12 | 5.950 | 5.950 | 5.820 | 5.920 | 5.920 | 39,627,360 |
| 2026-01-09 | 5.870 | 6.020 | 5.810 | 5.880 | 5.880 | 54,268,846 |
| 2026-01-08 | 5.720 | 5.940 | 5.710 | 5.870 | 5.870 | 50,864,002 |
| 2026-01-07 | 5.630 | 5.900 | 5.530 | 5.810 | 5.810 | 62,508,043 |
| 2026-01-06 | 5.510 | 5.660 | 5.420 | 5.630 | 5.630 | 52,071,249 |
| 2026-01-05 | 5.630 | 5.690 | 5.490 | 5.530 | 5.530 | 50,524,400 |
| 2025-12-31 | 5.800 | 5.920 | 5.600 | 5.660 | 5.660 | 51,362,335 |
| 2025-12-30 | 5.990 | 6.000 | 5.720 | 5.750 | 5.750 | 100,111,727 |
| 2025-12-29 | 5.600 | 6.160 | 5.590 | 6.160 | 6.160 | 80,782,791 |
| 2025-12-26 | 5.500 | 5.640 | 5.440 | 5.600 | 5.600 | 43,028,035 |
| 2025-12-25 | 5.430 | 5.550 | 5.360 | 5.500 | 5.500 | 38,196,252 |
| 2025-12-24 | 5.260 | 5.440 | 5.170 | 5.430 | 5.430 | 41,043,500 |
| 2025-12-23 | 5.400 | 5.410 | 5.230 | 5.280 | 5.280 | 39,315,296 |
| 2025-12-22 | 5.440 | 5.550 | 5.390 | 5.460 | 5.460 | 45,780,533 |
| 2025-12-19 | 5.280 | 5.550 | 5.270 | 5.470 | 5.470 | 71,954,379 |
| 2025-12-18 | 5.370 | 5.380 | 5.220 | 5.250 | 5.250 | 53,778,588 |
| 2025-12-17 | 5.590 | 5.640 | 5.250 | 5.420 | 5.420 | 96,232,216 |
| 2025-12-16 | 6.250 | 6.260 | 5.630 | 5.650 | 5.650 | 169,335,189 |
| 2025-12-15 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 16,596,040 |
| 2025-12-12 | 5.190 | 5.600 | 5.190 | 5.600 | 5.600 | 55,434,488 |
| 2025-12-11 | 4.930 | 5.370 | 4.930 | 5.090 | 5.090 | 48,463,735 |
| 2025-12-10 | 5.020 | 5.020 | 4.880 | 4.930 | 4.930 | 10,889,600 |
| 2025-12-09 | 4.990 | 5.060 | 4.950 | 5.010 | 5.010 | 13,203,800 |
| 2025-12-08 | 5.070 | 5.080 | 4.980 | 4.990 | 4.990 | 12,839,500 |
| 2025-12-05 | 4.870 | 5.080 | 4.850 | 5.060 | 5.060 | 17,374,000 |
| 2025-12-04 | 4.920 | 4.940 | 4.840 | 4.870 | 4.870 | 9,732,155 |
| 2025-12-03 | 5.000 | 5.020 | 4.900 | 4.930 | 4.930 | 11,642,500 |
| 2025-12-02 | 5.000 | 5.010 | 4.890 | 4.960 | 4.960 | 11,518,600 |
| 2025-12-01 | 4.960 | 5.090 | 4.960 | 5.000 | 5.000 | 14,964,850 |
| 2025-11-28 | 4.920 | 5.000 | 4.900 | 4.970 | 4.970 | 14,973,000 |
| 2025-11-27 | 4.880 | 4.910 | 4.810 | 4.890 | 4.890 | 10,813,850 |
| 2025-11-26 | 4.950 | 4.980 | 4.850 | 4.860 | 4.860 | 16,087,600 |
| 2025-11-25 | 4.910 | 4.990 | 4.890 | 4.960 | 4.960 | 15,660,900 |
| 2025-11-24 | 4.960 | 4.980 | 4.840 | 4.910 | 4.910 | 16,069,311 |
| 2025-11-21 | 5.080 | 5.200 | 4.870 | 4.880 | 4.880 | 33,171,441 |
| 2025-11-20 | 5.040 | 5.190 | 5.040 | 5.140 | 5.140 | 21,016,550 |
| 2025-11-19 | 5.120 | 5.180 | 5.000 | 5.050 | 5.050 | 23,145,370 |
| 2025-11-18 | 5.350 | 5.350 | 5.120 | 5.150 | 5.150 | 26,218,053 |
| 2025-11-17 | 5.300 | 5.370 | 5.230 | 5.360 | 5.360 | 25,251,564 |
| 2025-11-14 | 5.430 | 5.560 | 5.300 | 5.310 | 5.310 | 35,966,597 |
| 2025-11-13 | 5.290 | 5.430 | 5.250 | 5.400 | 5.400 | 32,869,542 |
| 2025-11-12 | 5.270 | 5.400 | 5.270 | 5.290 | 5.290 | 29,753,039 |
| 2025-11-11 | 5.380 | 5.470 | 5.330 | 5.340 | 5.340 | 38,465,276 |
| 2025-11-10 | 5.310 | 5.470 | 5.260 | 5.430 | 5.430 | 61,547,737 |
| 2025-11-07 | 5.230 | 5.410 | 5.220 | 5.300 | 5.300 | 65,148,009 |
| 2025-11-06 | 5.420 | 5.610 | 5.230 | 5.280 | 5.280 | 123,029,776 |
| 2025-11-05 | 4.930 | 5.470 | 4.930 | 5.320 | 5.320 | 103,526,993 |
| 2025-11-04 | 4.890 | 5.020 | 4.870 | 4.970 | 4.970 | 26,673,724 |
| 2025-11-03 | 4.800 | 4.900 | 4.790 | 4.900 | 4.900 | 16,481,381 |
| 2025-10-31 | 4.760 | 4.850 | 4.750 | 4.800 | 4.800 | 12,362,500 |
| 2025-10-30 | 4.760 | 4.870 | 4.740 | 4.810 | 4.810 | 18,694,859 |
| 2025-10-29 | 4.730 | 4.790 | 4.710 | 4.750 | 4.750 | 8,376,150 |
| 2025-10-28 | 4.750 | 4.790 | 4.720 | 4.770 | 4.770 | 8,053,500 |
| 2025-10-27 | 4.800 | 4.810 | 4.710 | 4.740 | 4.740 | 10,483,878 |
| 2025-10-24 | 4.780 | 4.780 | 4.700 | 4.780 | 4.780 | 10,650,200 |
| 2025-10-23 | 4.720 | 4.770 | 4.630 | 4.770 | 4.770 | 11,429,700 |
| 2025-10-22 | 4.750 | 4.770 | 4.700 | 4.730 | 4.730 | 9,487,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.0100 CNY |
| 2022-05-27 | 0.0500 CNY |
| 2021-05-14 | 0.1000 CNY |
| 2019-05-31 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.